$39.41 +0.09 (%) ITT Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
3/26/201538.9039.3838.6739.32536,512
3/25/201539.5939.8338.9838.99401,786
3/24/201539.5839.7439.3739.41456,971
3/23/201540.0140.2439.5539.55467,162
3/20/201539.9640.3139.6440.00919,486
3/19/201540.4540.5439.4739.75591,335
3/18/201539.5340.9439.1140.78772,542
3/17/201539.6639.8739.3139.62616,558
3/16/201539.9940.1939.7340.17275,662
3/13/201539.7739.9539.4939.82610,115
3/12/201540.2140.4139.7439.98880,819
3/11/201539.9240.1139.4739.99852,391
3/10/201540.6840.6840.0440.04641,221
3/9/201540.9541.3240.7741.16433,436
3/6/201541.1641.6340.8340.96508,099
3/5/201541.5241.6341.2541.51431,927
3/4/201541.7641.8541.1941.61578,525
3/3/201542.0442.2941.8541.99616,070
3/2/201541.1742.3340.9442.07882,141
2/27/201541.1441.4341.0641.07550,240
2/26/201541.4541.4941.0141.21547,631
2/25/201541.3341.6241.0841.52425,820
2/24/201541.1941.5941.0841.47434,581
2/23/201541.6542.2840.7641.27851,722
2/20/201541.3241.7840.5741.65674,002
2/19/201540.8341.7540.6441.50717,123
2/18/201541.0541.8040.8741.071,068,833
2/17/201541.7241.7240.5141.181,703,495
2/13/201542.4142.9740.3441.931,925,998
2/12/201539.0239.6538.7539.42960,152
2/11/201538.5138.8638.2338.67394,570
2/10/201539.0739.1538.1538.62632,944
2/9/201538.3238.8938.1938.69795,074
2/6/201538.1538.5437.9338.40818,036
2/5/201537.7738.5037.3737.99729,960
2/4/201538.1838.2337.3537.44527,023
2/3/201538.1338.8338.0038.46886,551
2/2/201535.9737.9835.9737.791,210,707
1/30/201536.1036.4035.7235.81630,948
1/29/201535.6536.4835.3036.39759,434
1/28/201536.3836.4935.5135.59518,006
1/27/201536.1636.4135.7336.10678,153
1/26/201536.1336.7635.9136.70741,692
1/23/201536.5336.6435.9936.08882,323
1/22/201536.5936.8735.9736.61693,910
1/21/201536.0736.6835.7836.59553,652
1/20/201536.1336.4935.6536.05377,990
1/16/201535.6036.1135.5136.06557,946
1/15/201536.9336.9535.5835.64886,382
1/14/201536.5837.2136.3136.571,262,610
1/13/201537.7437.9636.7337.17751,903
1/12/201537.4737.6836.9537.36696,613
1/9/201538.2638.4237.5437.59486,676
1/8/201538.1638.3537.8538.141,213,411
1/7/201537.5837.8737.2037.66868,986
1/6/201537.9238.0336.6837.131,648,701
1/5/201539.8739.9437.7137.931,907,622
1/2/201540.7840.9139.7540.44614,993
12/31/201441.1541.2440.4440.46476,570
12/30/201441.1841.3640.9640.97476,672
12/29/201441.1341.4440.9341.26332,295
12/26/201441.2641.5041.0841.08348,277
12/24/201440.7441.2340.5841.01299,931
12/23/201440.4740.8540.4140.75715,187
12/22/201440.7040.7340.1940.26646,795
12/19/201440.6340.8940.1040.751,746,858
12/18/201439.9840.6239.7940.61572,962
12/17/201438.3739.4137.9439.291,127,451
12/16/201437.7839.2637.7838.161,153,216
12/15/201438.5038.6937.8838.00915,603
12/12/201439.0639.2838.2838.301,045,303
12/11/201439.9640.3539.4739.55632,880
12/10/201440.1040.2739.4439.65879,806
12/9/201439.6740.5239.6340.46730,423
12/8/201440.8641.1340.0940.18611,902
12/5/201440.9141.4440.9141.05533,755
12/4/201441.2041.4140.8141.11532,283
12/3/201440.9541.8240.9341.361,059,615
12/2/201440.6741.2440.5040.961,246,908
12/1/201441.1941.1939.7440.021,542,945
11/28/201443.4643.4641.3541.40871,203
11/26/201444.1244.2543.6543.82603,124
11/25/201444.0144.2543.8244.15417,276
11/24/201443.8244.1743.5943.97594,068
11/21/201444.1744.2043.6343.78431,084
11/20/201442.7343.6042.5543.46621,037
11/19/201442.9643.0842.5442.97616,301
11/18/201442.9543.5442.8143.04530,298
11/17/201442.8543.1542.6642.99437,587
11/14/201442.8843.1342.5342.94485,435
11/13/201443.6243.7242.6542.94753,525
11/12/201443.4643.8243.3143.62645,567
11/11/201444.4644.5043.6943.74699,954
11/10/201444.4044.7444.1644.28590,273
11/7/201444.4244.5544.1144.40719,102
11/6/201443.7544.4243.7544.36432,234
11/5/201443.6643.8743.1043.79521,775
11/4/201444.0444.0443.2543.30575,371
11/3/201445.3145.3143.9044.111,113,981
10/31/201443.7045.3443.3745.061,900,736
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center